$345.40 -2.00 (%) BlackRock Inc - NYSE

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLK historical data

Date Open High Low Close Volume
9/24/2010164.21167.40164.00167.23299,262
9/23/2010165.74165.74160.86161.67676,211
9/22/2010168.21169.40164.76165.74469,308
9/21/2010172.67172.87166.68167.75764,662
9/20/2010165.78172.19165.78171.68749,467
9/17/2010163.24165.45161.06165.05544,055
9/16/2010163.37164.39160.54162.54429,572
9/15/2010158.31165.81158.31164.90735,961
9/14/2010150.93160.50149.95159.551,011,844
9/13/2010152.71154.00149.98150.69385,838
9/10/2010150.78151.57149.75151.16292,508
9/9/2010154.05156.00148.54150.74463,276
9/8/2010150.25152.83150.25151.94367,219
9/7/2010150.90151.83150.34150.78226,330
9/3/2010150.20151.59150.09151.55300,341
9/2/2010145.50149.61145.50149.30317,279
9/1/2010144.63147.12143.21146.57318,506
8/31/2010141.33142.18140.25141.95360,700
8/30/2010141.34143.30140.88142.17337,800
8/27/2010140.42141.73139.16141.15302,800
8/26/2010141.77142.25139.44139.44265,500
8/25/2010140.02141.64139.36141.20428,500
8/24/2010141.47142.20140.08141.39434,800
8/23/2010145.71146.00142.64143.15433,700
8/20/2010147.00147.50144.50145.40536,800
8/19/2010149.95151.43147.00147.33411,000
8/18/2010151.71152.74149.51150.48227,400
8/17/2010152.25153.40151.37151.90203,200
8/16/2010150.35151.25148.99150.82303,000
8/13/2010149.00153.91148.99151.58295,100
8/12/2010151.75151.75149.34149.50423,300
8/11/2010154.78156.29152.73152.95336,600
8/10/2010158.89161.01157.50159.41329,500
8/9/2010158.31160.36157.61159.65294,100
8/6/2010159.83159.83154.24157.16542,600
8/5/2010159.50161.57159.06160.52221,900
8/4/2010160.64161.25157.19160.43489,400
8/3/2010162.85162.94160.35160.84345,200
8/2/2010160.00163.51160.00162.85369,100
7/30/2010156.60159.24156.00157.49313,600
7/29/2010158.00159.96155.71158.24438,000
7/28/2010158.20159.99155.43157.00308,500
7/27/2010160.29162.64157.19157.58388,400
7/26/2010155.25159.89155.01159.65439,200
7/23/2010150.28155.59150.01154.49464,100
7/22/2010144.65152.20144.00151.21587,100
7/21/2010150.25150.99141.01143.331,127,600
7/20/2010146.36149.47145.20149.36443,000
7/19/2010150.00150.21146.84148.13201,800
7/16/2010152.95152.97148.96149.14360,300
7/15/2010154.77155.38151.02153.99278,600
7/14/2010156.68156.76153.11155.25266,900
7/13/2010155.24158.45155.11156.90366,800
7/12/2010153.92155.69152.94154.15194,200
7/9/2010151.94155.26150.55154.97373,200
7/8/2010149.91152.25148.88152.25462,700
7/7/2010145.20148.61144.62148.48332,500
7/6/2010144.18147.61143.35145.21473,000
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!